| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 16.65 | 16.96 | 16.05 | 16.19 | 16.19 | -0.46 (-2.76%) | 2,190,645 |
| 22 Jan 2020 | CNY | 16.55 | 16.73 | 16.2 | 16.65 | 16.65 | +0.05 (+0.30%) | 1,760,568 |
| 21 Jan 2020 | CNY | 16.91 | 16.99 | 16.41 | 16.6 | 16.6 | -0.38 (-2.24%) | 2,065,800 |
| 20 Jan 2020 | CNY | 16.85 | 16.98 | 16.65 | 16.98 | 16.98 | +0.11 (+0.65%) | 1,765,697 |
| 17 Jan 2020 | CNY | 17.05 | 17.2 | 16.77 | 16.87 | 16.87 | -0.04 (-0.24%) | 1,806,694 |
| 16 Jan 2020 | CNY | 17.23 | 17.32 | 16.79 | 16.91 | 16.91 | -0.29 (-1.69%) | 1,967,931 |
| 15 Jan 2020 | CNY | 17.31 | 17.36 | 16.92 | 17.2 | 17.2 | -0.12 (-0.69%) | 2,008,000 |
| 14 Jan 2020 | CNY | 17.28 | 17.48 | 17.01 | 17.32 | 17.32 | +0.06 (+0.35%) | 2,571,812 |
| 13 Jan 2020 | CNY | 16.76 | 17.36 | 16.64 | 17.26 | 17.26 | +0.49 (+2.92%) | 3,007,272 |
| 10 Jan 2020 | CNY | 16.86 | 17.09 | 16.62 | 16.77 | 16.77 | +0.04 (+0.24%) | 1,948,638 |
| 9 Jan 2020 | CNY | 16.64 | 16.77 | 16.61 | 16.73 | 16.73 | +0.27 (+1.64%) | 1,433,147 |
| 8 Jan 2020 | CNY | 16.79 | 16.8 | 16.39 | 16.46 | 16.46 | -0.36 (-2.14%) | 1,920,580 |
| 7 Jan 2020 | CNY | 16.75 | 16.9 | 16.63 | 16.82 | 16.82 | -0.02 (-0.12%) | 2,051,616 |
| 6 Jan 2020 | CNY | 16.65 | 17.07 | 16.4 | 16.84 | 16.84 | +0.11 (+0.66%) | 2,231,357 |
| 3 Jan 2020 | CNY | 16.78 | 16.86 | 16.49 | 16.73 | 16.73 | -0.05 (-0.30%) | 1,791,769 |
| 2 Jan 2020 | CNY | 16.8 | 16.91 | 16.61 | 16.78 | 16.78 | +0.08 (+0.48%) | 2,579,558 |
| 31 Dec 2019 | CNY | 16.25 | 16.91 | 16.16 | 16.7 | 16.7 | +0.45 (+2.77%) | 2,621,775 |
| 30 Dec 2019 | CNY | 15.9 | 16.41 | 15.67 | 16.25 | 16.25 | +0.18 (+1.12%) | 2,138,222 |
| 27 Dec 2019 | CNY | 16.66 | 16.66 | 16.03 | 16.07 | 16.07 | -0.59 (-3.54%) | 2,470,186 |
| 26 Dec 2019 | CNY | 16.06 | 16.71 | 15.95 | 16.66 | 16.66 | +0.58 (+3.61%) | 2,748,800 |
| 25 Dec 2019 | CNY | 15.93 | 16.32 | 15.88 | 16.08 | 16.08 | +0.07 (+0.44%) | 1,746,343 |
| 24 Dec 2019 | CNY | 15.68 | 16.01 | 15.64 | 16.01 | 16.01 | +0.32 (+2.04%) | 1,478,826 |
| 23 Dec 2019 | CNY | 15.7 | 16.08 | 15.56 | 15.69 | 15.69 | -0.09 (-0.57%) | 1,895,407 |
| 20 Dec 2019 | CNY | 16.21 | 16.21 | 15.77 | 15.78 | 15.78 | -0.35 (-2.17%) | 1,742,347 |
| 19 Dec 2019 | CNY | 16.19 | 16.33 | 15.94 | 16.13 | 16.13 | -0.06 (-0.37%) | 1,535,431 |
| 18 Dec 2019 | CNY | 15.95 | 16.35 | 15.93 | 16.19 | 16.19 | +0.24 (+1.50%) | 1,730,040 |
| 17 Dec 2019 | CNY | 15.86 | 16.13 | 15.81 | 15.95 | 15.95 | +0.1 (+0.63%) | 1,483,830 |
| 16 Dec 2019 | CNY | 15.75 | 15.89 | 15.61 | 15.85 | 15.85 | +0.19 (+1.21%) | 1,535,977 |
| 13 Dec 2019 | CNY | 15.57 | 15.72 | 15.51 | 15.66 | 15.66 | +0.09 (+0.58%) | 821,119 |
| 12 Dec 2019 | CNY | 15.56 | 15.67 | 15.46 | 15.57 | 15.57 | -0.05 (-0.32%) | 869,400 |
